CF Industries Holdings, Inc.CFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $106.35 | $109.59 | $104.09 | $106.30 | 5.44M |
| 3/2/2026 | $107.60 | $107.80 | $102.54 | $104.30 | 5.26M |
| 2/27/2026 | $97.48 | $100.01 | $96.94 | $99.54 | 2.70M |
| 2/26/2026 | $95.27 | $98.90 | $94.56 | $97.16 | 2.65M |
| 2/25/2026 | $95.71 | $96.43 | $94.23 | $96.14 | 2.36M |
| 2/24/2026 | $96.21 | $97.22 | $93.64 | $96.11 | 2.30M |
| 2/23/2026 | $97.58 | $98.14 | $95.32 | $95.45 | 2.16M |
| 2/20/2026 | $99.40 | $100.74 | $95.33 | $97.18 | 3.58M |
| 2/19/2026 | $97.00 | $105.27 | $97.00 | $99.46 | 6.10M |
| 2/18/2026 | $94.05 | $96.55 | $93.08 | $95.82 | 2.76M |
| 2/17/2026 | $93.92 | $94.17 | $92.86 | $93.79 | 1.62M |
| 2/13/2026 | $93.34 | $95.26 | $92.15 | $94.66 | 1.23M |
| 2/12/2026 | $96.86 | $96.98 | $93.82 | $94.16 | 2.22M |
| 2/11/2026 | $96.90 | $97.91 | $96.53 | $96.93 | 1.59M |
| 2/10/2026 | $95.32 | $96.87 | $94.89 | $96.31 | 1.55M |
| 2/9/2026 | $92.80 | $95.18 | $92.72 | $94.94 | 1.73M |
| 2/6/2026 | $92.24 | $93.31 | $91.33 | $92.64 | 2.00M |
| 2/5/2026 | $95.00 | $95.00 | $90.94 | $91.32 | 1.74M |
| 2/4/2026 | $90.40 | $94.82 | $89.95 | $94.70 | 2.67M |
| 2/3/2026 | $89.96 | $92.76 | $89.49 | $92.50 | 1.85M |
| 2/2/2026 | $91.48 | $92.14 | $88.78 | $89.84 | 2.40M |
| 1/30/2026 | $93.36 | $94.42 | $91.82 | $93.23 | 1.87M |
| 1/29/2026 | $94.00 | $95.21 | $93.02 | $94.03 | 3.11M |
| 1/28/2026 | $92.55 | $93.78 | $92.21 | $93.17 | 1.75M |
| 1/27/2026 | $91.93 | $93.17 | $91.02 | $91.74 | 2.44M |
| 1/26/2026 | $93.00 | $93.21 | $90.93 | $91.65 | 1.76M |
| 1/23/2026 | $90.20 | $92.89 | $89.91 | $92.38 | 1.97M |
| 1/22/2026 | $91.58 | $92.90 | $88.78 | $89.23 | 2.35M |
| 1/21/2026 | $89.94 | $91.89 | $88.68 | $91.86 | 2.57M |
| 1/20/2026 | $87.82 | $89.72 | $87.54 | $88.42 | 2.48M |
| 1/16/2026 | $84.80 | $87.35 | $84.71 | $86.75 | 2.84M |
| 1/15/2026 | $85.47 | $87.36 | $82.66 | $86.60 | 2.56M |
| 1/14/2026 | $84.84 | $88.16 | $84.00 | $85.05 | 4.25M |
| 1/13/2026 | $82.21 | $84.96 | $82.10 | $82.87 | 2.50M |
| 1/12/2026 | $81.65 | $82.92 | $80.48 | $80.79 | 2.81M |
| 1/9/2026 | $82.00 | $84.17 | $82.00 | $82.60 | 2.85M |
| 1/8/2026 | $77.88 | $81.59 | $77.51 | $81.33 | 2.79M |
| 1/7/2026 | $79.35 | $79.97 | $75.87 | $77.49 | 2.42M |
| 1/6/2026 | $80.04 | $80.74 | $79.06 | $79.45 | 1.94M |
| 1/5/2026 | $80.75 | $81.00 | $79.00 | $80.26 | 2.45M |
| 1/2/2026 | $77.48 | $81.00 | $77.14 | $80.13 | 2.85M |
| 12/31/2025 | $76.63 | $77.51 | $76.45 | $77.34 | 1.86M |
| 12/30/2025 | $77.78 | $78.07 | $76.88 | $76.93 | 1.21M |
| 12/29/2025 | $77.80 | $77.94 | $77.03 | $77.65 | 1.23M |
| 12/26/2025 | $77.95 | $78.07 | $77.11 | $77.45 | 1.05M |
| 12/24/2025 | $78.23 | $78.23 | $77.54 | $77.57 | 645,500 |
| 12/23/2025 | $77.50 | $78.82 | $77.50 | $78.14 | 1.50M |
| 12/22/2025 | $79.13 | $79.38 | $77.38 | $77.43 | 1.87M |
| 12/19/2025 | $78.04 | $79.35 | $77.89 | $78.70 | 5.55M |
| 12/18/2025 | $78.75 | $79.82 | $78.09 | $78.29 | 3.60M |
| 12/17/2025 | $77.94 | $79.49 | $77.31 | $79.01 | 2.75M |
| 12/16/2025 | $78.53 | $78.70 | $77.46 | $77.55 | 2.31M |
| 12/15/2025 | $79.10 | $79.29 | $77.36 | $78.75 | 2.37M |
| 12/12/2025 | $79.36 | $79.89 | $78.80 | $79.19 | 1.69M |
| 12/11/2025 | $76.21 | $79.68 | $75.87 | $78.66 | 2.96M |
| 12/10/2025 | $76.46 | $76.72 | $75.42 | $76.09 | 2.43M |
| 12/9/2025 | $77.68 | $77.68 | $76.12 | $76.70 | 1.87M |
| 12/8/2025 | $78.20 | $78.53 | $77.13 | $77.26 | 2.11M |
| 12/5/2025 | $80.03 | $80.60 | $77.82 | $77.88 | 2.06M |
| 12/4/2025 | $79.62 | $80.50 | $79.23 | $80.23 | 1.99M |